CoinonatX XCXT
Xếp hạng #?
-
CoinonatX (XCXT)
Không theo dõi
Lịch sử giá CoinonatX (XCXT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04401 | $0.05842 | $0.04162 | $0.05771 | $9,055.41 | $695,063 |
| 2017-09-02 | $0.05778 | $0.07892 | $0.03739 | $0.07892 | $4,379.33 | $955,265 |
| 2017-09-03 | $0.07910 | $0.08466 | $0.03930 | $0.04012 | $11,613.80 | $487,389 |
| 2017-09-04 | $0.04014 | $0.04493 | $0.03086 | $0.03978 | $4,648.42 | $484,942 |
| 2017-09-05 | $0.03963 | $0.04297 | $0.01397 | $0.02616 | $8,528.60 | $319,925 |
| 2017-09-06 | $0.02888 | $0.04569 | $0.02597 | $0.03753 | $6,010.04 | $460,200 |
| 2017-09-07 | $0.03755 | $0.05494 | $0.02971 | $0.05461 | $24,657.10 | $670,974 |
| 2017-09-08 | $0.05459 | $0.05829 | $0.03389 | $0.04094 | $8,946.42 | $504,344 |
| 2017-09-09 | $0.04102 | $0.07229 | $0.04059 | $0.06700 | $21,234.30 | $828,320 |
| 2017-09-10 | $0.06707 | $0.07510 | $0.03960 | $0.05100 | $17,195.10 | $633,295 |
| 2017-09-11 | $0.05116 | $0.05939 | $0.03296 | $0.04132 | $14,062.00 | $515,486 |
| 2017-09-12 | $0.04130 | $0.05636 | $0.03687 | $0.03712 | $4,652.28 | $465,066 |
| 2017-09-13 | $0.03713 | $0.03909 | $0.03062 | $0.03798 | $7,430.19 | $476,608 |
| 2017-09-14 | $0.03798 | $0.04243 | $0.02886 | $0.03013 | $5,087.20 | $379,211 |
| 2017-09-15 | $0.03104 | $0.04840 | $0.02008 | $0.03139 | $9,768.20 | $396,754 |
| 2017-09-16 | $0.03015 | $0.03698 | $0.02751 | $0.03146 | $4,740.30 | $398,709 |
| 2017-09-17 | $0.03155 | $0.09248 | $0.03034 | $0.03272 | $5,291.24 | $415,857 |
| 2017-09-18 | $0.03266 | $0.03946 | $0.02895 | $0.03258 | $6,000.57 | $415,899 |
| 2017-09-19 | $0.03131 | $0.03482 | $0.02733 | $0.02955 | $5,366.27 | $378,889 |
| 2017-09-20 | $0.02951 | $0.03039 | $0.02187 | $0.02330 | $3,703.71 | $299,741 |
| 2017-09-21 | $0.02318 | $0.02947 | $0.01916 | $0.02076 | $2,085.68 | $267,805 |
| 2017-09-22 | $0.02074 | $0.02644 | $0.01277 | $0.01884 | $6,098.03 | $243,848 |
| 2017-09-23 | $0.01875 | $0.02845 | $0.01854 | $0.02710 | $6,420.55 | $351,509 |
| 2017-09-24 | $0.02709 | $0.02709 | $0.02109 | $0.02558 | $1,611.88 | $332,610 |
| 2017-09-25 | $0.02556 | $0.02935 | $0.02071 | $0.02646 | $2,949.39 | $344,970 |
| 2017-09-26 | $0.02470 | $0.02499 | $0.02023 | $0.02199 | $3,323.02 | $287,575 |
| 2017-09-27 | $0.02193 | $0.02620 | $0.02039 | $0.02543 | $4,330.64 | $333,731 |
| 2017-09-28 | $0.02543 | $0.02765 | $0.02230 | $0.02281 | $2,029.07 | $300,233 |
| 2017-09-29 | $0.02280 | $0.04110 | $0.02139 | $0.02499 | $3,588.79 | $329,332 |
| 2017-09-30 | $0.02499 | $0.02623 | $0.02352 | $0.02565 | $1,937.96 | $338,619 |